Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ojsc Rostelecom ADR (OP: ROSYY )

1.010 UNCHANGED
Last Price Updated: 2:20 PM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.50 35.50 35.50 35.50 600 -0.65(-1.80%)
Apr 28, 2011 36.15 36.15 36.15 36.15 783 +0.27(+0.75%)
Apr 27, 2011 36.25 36.25 35.88 35.88 1,290 +0.13(+0.36%)
Apr 26, 2011 36.35 36.35 35.75 35.75 1,905 +1.00(+2.88%)
Apr 25, 2011 34.75 34.75 34.75 34.75 340 -0.25(-0.71%)
Apr 21, 2011 35.00 35.00 35.00 35.00 634 +1.50(+4.48%)
Apr 20, 2011 34.10 34.10 33.50 33.50 3,762 -0.26(-0.77%)
Apr 18, 2011 33.76 33.76 33.76 33.76 0 -1.79(-5.04%)
Apr 15, 2011 35.00 35.55 35.00 35.55 2,445 +0.20(+0.57%)
Apr 14, 2011 35.37 35.37 35.35 35.35 535 -0.35(-0.98%)
Apr 13, 2011 35.70 35.70 35.70 35.70 635 -0.05(-0.14%)
Apr 12, 2011 35.81 35.85 35.75 35.75 2,701 -0.55(-1.52%)
Apr 11, 2011 36.38 36.38 36.30 36.30 728 -0.33(-0.90%)
Apr 08, 2011 36.51 36.63 36.50 36.63 3,583 -0.12(-0.33%)
Apr 07, 2011 37.10 37.15 36.75 36.75 5,810 -0.37(-1.00%)
Apr 06, 2011 37.35 37.35 37.12 37.12 2,029 +0.27(+0.73%)
Apr 05, 2011 36.75 36.85 36.75 36.85 4,300 +0.35(+0.96%)
Apr 04, 2011 36.15 36.55 36.15 36.50 2,683 +0.31(+0.86%)
Apr 01, 2011 36.39 36.39 36.19 36.19 200 -0.64(-1.74%)
Mar 31, 2011 36.83 36.83 36.83 36.83 2,429 +0.58(+1.60%)
Mar 30, 2011 36.25 36.25 36.25 36.25 13,225 +0.50(+1.40%)
Mar 29, 2011 36.05 36.14 35.75 35.75 938 -0.85(-2.32%)
Mar 28, 2011 37.00 37.00 36.40 36.60 3,663 +0.60(+1.67%)
Mar 25, 2011 36.00 36.00 36.00 36.00 10,546 +2.05(+6.04%)
Mar 22, 2011 33.95 33.95 33.95 33.95 0 +0.92(+2.79%)
Mar 21, 2011 33.03 33.03 33.03 33.03 8,958 +0.28(+0.85%)
Mar 18, 2011 33.02 33.02 32.53 32.75 8,940 +1.01(+3.18%)
Mar 16, 2011 31.74 31.74 31.74 31.74 5,000 -1.27(-3.85%)
Mar 14, 2011 33.01 33.01 33.01 33.01 700 -0.55(-1.64%)
Mar 11, 2011 33.07 33.56 33.07 33.56 1,741 -0.84(-2.44%)
Mar 10, 2011 34.40 34.40 34.40 34.40 275 +0.45(+1.33%)
Mar 09, 2011 33.95 33.95 33.95 33.95 2,515 -0.13(-0.38%)
Mar 07, 2011 34.08 34.08 34.08 34.08 0 -0.02(-0.06%)
Mar 04, 2011 34.10 34.10 34.10 34.10 100 -0.57(-1.64%)
Mar 03, 2011 34.51 34.67 34.51 34.67 3,447 +1.97(+6.02%)
Feb 28, 2011 32.70 32.70 32.70 0 +1.10(+3.48%)
Feb 25, 2011 31.70 31.82 31.60 31.60 1,028 +0.10(+0.32%)
Feb 23, 2011 31.50 31.50 31.50 0 +0.50(+1.61%)
Feb 22, 2011 31.00 31.05 31.00 31.00 600 -2.45(-7.32%)
Feb 14, 2011 33.45 33.45 33.45 0 +0.36(+1.09%)
Feb 11, 2011 33.02 33.09 33.02 33.09 600 -1.54(-4.45%)
Feb 09, 2011 34.63 34.63 34.63 823 +0.03(+0.09%)
Feb 07, 2011 34.60 34.60 34.60 100 +0.60(+1.76%)
Feb 04, 2011 34.40 34.40 34.00 34.00 1,133 -0.60(-1.73%)
Feb 02, 2011 34.60 34.60 34.60 0 +0.39(+1.14%)
Feb 01, 2011 34.21 34.21 34.21 34.21 170 +0.46(+1.36%)
Jan 31, 2011 33.75 33.75 33.75 33.75 396 -0.25(-0.74%)
Jan 27, 2011 34.00 34.00 34.00 0 +0.20(+0.59%)
Jan 26, 2011 33.90 34.18 33.80 33.80 2,306 +0.06(+0.18%)
Jan 25, 2011 34.13 34.13 33.70 33.74 2,037 +0.40(+1.20%)
Jan 24, 2011 33.34 33.34 33.34 33.34 1,038 -0.21(-0.63%)
Jan 21, 2011 33.55 33.55 33.55 33.55 337 -0.03(-0.09%)
Jan 20, 2011 33.58 33.58 33.58 33.58 100 +0.17(+0.51%)
Jan 19, 2011 33.80 34.10 33.41 33.41 884 -0.92(-2.68%)
Jan 18, 2011 34.33 34.33 34.33 34.33 636 -0.97(-2.75%)
Jan 14, 2011 35.30 35.30 35.30 35.30 1,600 +0.06(+0.17%)
Jan 13, 2011 35.15 35.25 35.15 35.24 1,257 -0.04(-0.11%)
Jan 12, 2011 35.99 36.19 35.28 35.28 7,922 +3.03(+9.40%)
Jan 11, 2011 32.00 32.25 32.00 32.25 7,177 +2.30(+7.68%)
Jan 06, 2011 29.95 29.95 29.95 0 -0.15(-0.50%)
Jan 05, 2011 30.10 30.10 30.10 30.10 697 -0.10(-0.33%)
Jan 04, 2011 30.50 30.50 30.20 30.20 661 -0.13(-0.43%)
Dec 31, 2010 30.33 30.33 30.33 0 +0.18(+0.60%)
Dec 30, 2010 29.81 30.15 29.70 30.15 4,262 +7.91(+35.59%)
Dec 29, 2010 28.23 28.80 22.24 22.24 2,046 -6.73(-23.24%)
Dec 28, 2010 28.97 28.97 28.97 28.97 661 +0.12(+0.42%)
Dec 27, 2010 28.55 28.85 28.45 28.85 6,003 +0.05(+0.17%)
Dec 22, 2010 28.80 28.80 28.80 0 +0.37(+1.30%)
Dec 20, 2010 28.43 28.43 28.43 2,470 -0.07(-0.25%)
Dec 17, 2010 28.62 28.64 28.50 28.50 1,150 +0.45(+1.60%)
Dec 16, 2010 28.10 28.10 28.05 28.05 838 -0.45(-1.58%)
Dec 15, 2010 28.50 28.50 28.50 28.50 200 +0.50(+1.79%)
Dec 14, 2010 28.50 28.50 28.00 28.00 7,700 -0.30(-1.06%)
Dec 13, 2010 28.31 28.43 28.30 28.30 1,325 -0.05(-0.18%)
Dec 10, 2010 28.35 28.35 28.35 28.35 500 +0.05(+0.18%)
Dec 09, 2010 28.35 28.35 28.03 28.30 8,134 +0.60(+2.17%)
Dec 08, 2010 27.68 27.70 27.68 27.70 2,252 +1.05(+3.94%)
Dec 06, 2010 26.65 26.65 26.65 300 +0.15(+0.57%)
Dec 03, 2010 26.50 26.50 26.50 26.50 300 -0.15(-0.56%)
Dec 02, 2010 26.92 26.92 26.65 26.65 503 +0.00(+0.00%)
Dec 01, 2010 26.90 26.90 26.55 26.65 668 +0.21(+0.79%)
Nov 30, 2010 26.40 26.50 26.40 26.44 1,880 +0.09(+0.34%)
Nov 29, 2010 26.35 26.35 26.35 26.35 100 -0.30(-1.13%)
Nov 24, 2010 26.65 26.65 26.65 26.65 0 +0.25(+0.95%)
Nov 23, 2010 26.37 26.40 26.37 26.40 2,474 -0.85(-3.12%)
Nov 19, 2010 27.25 27.25 27.25 27.25 0 +0.50(+1.87%)
Nov 17, 2010 26.75 26.75 26.75 26.75 0 +0.16(+0.60%)
Nov 16, 2010 26.59 26.59 26.59 26.59 100 -0.51(-1.88%)
Nov 15, 2010 27.25 27.25 27.10 27.10 14,260 +0.11(+0.41%)
Nov 11, 2010 26.99 26.99 26.99 26.99 0 -0.71(-2.56%)
Nov 09, 2010 27.70 27.70 27.70 0 +0.39(+1.43%)
Nov 08, 2010 27.25 27.31 27.25 27.31 350 +0.26(+0.96%)
Nov 04, 2010 27.05 27.05 27.05 0 +0.35(+1.31%)
Nov 03, 2010 26.70 26.70 26.70 26.70 574 -0.40(-1.48%)
Nov 02, 2010 27.10 27.10 27.10 27.10 200 +0.05(+0.18%)
Nov 01, 2010 27.10 27.35 27.05 27.05 7,538 +0.05(+0.19%)
Oct 29, 2010 26.70 27.00 26.70 27.00 2,190 +0.35(+1.31%)
Oct 28, 2010 26.65 26.65 26.65 26.65 400 -0.17(-0.63%)
Oct 26, 2010 26.82 26.82 26.82 445 -0.13(-0.48%)
Oct 25, 2010 26.95 26.95 26.95 26.95 400 -0.20(-0.73%)
Oct 21, 2010 27.15 27.15 27.15 0 +0.05(+0.17%)
Oct 20, 2010 27.10 27.10 27.10 27.10 400 +0.00(+0.00%)
Oct 18, 2010 27.10 27.10 27.10 0 -0.30(-1.09%)
Oct 15, 2010 27.10 27.40 27.10 27.40 3,077 -0.16(-0.58%)
Oct 14, 2010 27.56 27.56 27.56 27.56 800 +0.16(+0.58%)
Oct 13, 2010 27.40 27.40 27.40 27.40 100 +0.35(+1.29%)
Oct 12, 2010 27.20 27.20 27.05 27.05 300 -0.04(-0.15%)
Oct 07, 2010 27.09 27.09 27.09 0 +0.07(+0.26%)
Oct 06, 2010 27.25 27.25 27.02 27.02 2,049 +0.93(+3.56%)
Oct 05, 2010 26.00 26.09 26.00 26.09 19,959 +0.09(+0.35%)
Oct 04, 2010 25.90 26.00 25.90 26.00 5,193 -0.16(-0.61%)
Oct 01, 2010 26.16 26.16 26.16 26.16 2,474 -0.39(-1.47%)
Sep 30, 2010 26.55 26.55 26.55 26.55 315 -0.10(-0.38%)
Sep 28, 2010 26.65 26.65 26.65 0 +0.29(+1.10%)
Sep 27, 2010 26.36 26.36 26.36 26.36 100 +0.74(+2.89%)
Sep 24, 2010 25.62 25.62 25.62 25.62 200 +0.12(+0.47%)
Sep 23, 2010 25.50 25.50 25.50 25.50 102 -0.23(-0.89%)
Sep 20, 2010 25.73 25.73 25.73 0 +0.38(+1.50%)
Sep 17, 2010 25.85 25.85 25.35 25.35 35,100 -2.15(-7.82%)
Sep 15, 2010 27.37 27.50 27.37 27.50 1,028 -0.25(-0.90%)
Sep 14, 2010 27.42 27.75 27.42 27.75 4,192 +2.05(+7.98%)
Sep 10, 2010 25.70 25.70 25.70 0 +1.69(+7.04%)
Sep 08, 2010 24.01 24.01 24.01 0 +0.05(+0.21%)
Sep 07, 2010 23.96 24.00 23.96 23.96 1,237 +0.11(+0.46%)
Sep 03, 2010 23.85 23.85 23.84 23.85 559 +0.10(+0.42%)
Sep 02, 2010 23.85 23.85 23.75 23.75 900 +0.41(+1.76%)
Sep 01, 2010 23.50 23.50 23.34 23.34 1,230 -0.91(-3.75%)
Aug 31, 2010 24.04 24.35 24.00 24.25 3,000 +2.25(+10.23%)
Aug 30, 2010 21.20 22.00 21.20 22.00 20,748 +0.95(+4.51%)
Aug 27, 2010 21.05 21.05 21.05 21.05 1,000 +0.65(+3.19%)
Aug 26, 2010 20.40 20.40 20.40 20.40 201 -0.15(-0.73%)
Aug 25, 2010 20.50 20.85 20.50 20.55 38,200 -0.45(-2.14%)
Aug 20, 2010 21.00 21.00 21.00 0 -0.25(-1.18%)
Aug 19, 2010 21.70 21.70 21.15 21.25 1,021 -0.07(-0.33%)
Aug 17, 2010 21.32 21.32 21.32 0 +0.32(+1.52%)
Aug 16, 2010 21.00 21.00 21.00 21.00 300 -0.49(-2.28%)
Aug 13, 2010 21.35 21.49 21.35 21.49 1,948 +0.53(+2.53%)
Aug 12, 2010 20.97 20.97 20.96 20.96 900 -0.56(-2.60%)
Aug 10, 2010 21.52 21.52 21.52 0 -0.92(-4.10%)
Aug 09, 2010 22.44 22.44 22.44 22.44 1,274 +0.39(+1.77%)
Aug 06, 2010 22.05 22.05 22.05 22.05 900 -0.10(-0.45%)
Aug 04, 2010 22.15 22.15 22.15 0 +0.35(+1.61%)
Aug 03, 2010 22.00 22.00 21.80 21.80 3,652 -0.45(-2.02%)
Aug 02, 2010 22.00 22.34 22.00 22.25 3,230 +0.70(+3.25%)
Jul 30, 2010 21.65 21.65 21.50 21.55 3,330 -0.50(-2.27%)
Jul 29, 2010 22.25 22.50 22.05 22.05 26,050 +0.03(+0.14%)
Jul 28, 2010 21.96 22.18 21.96 22.02 2,900 +0.13(+0.59%)
Jul 27, 2010 21.66 22.19 21.66 21.89 2,870 +1.14(+5.49%)
Jul 26, 2010 20.96 21.00 20.75 20.75 8,839 -0.10(-0.48%)
Jul 23, 2010 20.95 20.96 20.85 20.85 1,260 -0.42(-1.97%)
Jul 22, 2010 21.27 21.27 21.27 21.27 670 +0.64(+3.10%)
Jul 21, 2010 20.70 21.05 20.45 20.63 7,396 -0.57(-2.69%)
Jul 20, 2010 20.75 21.20 20.70 21.20 1,148 -0.55(-2.53%)
Jul 19, 2010 20.95 21.75 20.95 21.75 19,390 +0.17(+0.79%)
Jul 15, 2010 21.58 21.58 21.58 0 +0.33(+1.55%)
Jul 14, 2010 21.22 21.65 21.22 21.25 6,178 -0.15(-0.70%)
Jul 13, 2010 21.36 21.40 21.35 21.40 1,827 -0.30(-1.38%)
Jul 12, 2010 21.70 21.70 21.70 21.70 200 +0.20(+0.93%)
Jul 09, 2010 21.50 21.50 21.50 21.50 126 -0.10(-0.46%)
Jul 08, 2010 21.60 21.60 21.60 21.60 128 -0.10(-0.46%)
Jul 07, 2010 21.65 21.70 21.65 21.70 2,161 +0.20(+0.93%)
Jul 06, 2010 21.50 21.50 21.50 21.50 132 +0.95(+4.62%)
Jul 02, 2010 20.55 20.55 20.55 20.55 987 -0.30(-1.44%)
Jul 01, 2010 21.00 21.00 20.40 20.85 1,657 -0.75(-3.47%)
Jun 30, 2010 21.53 21.60 21.53 21.60 1,461 +0.25(+1.17%)
Jun 29, 2010 21.25 21.65 21.05 21.35 1,244 -1.55(-6.77%)
Jun 25, 2010 22.90 22.90 22.90 22.90 122 +0.00(+0.00%)
Jun 24, 2010 23.18 23.18 22.85 22.90 2,569 -0.20(-0.87%)
Jun 23, 2010 22.20 23.25 22.20 23.10 7,190 +0.99(+4.48%)
Jun 22, 2010 21.30 22.20 21.16 22.11 48,754 +0.91(+4.29%)
Jun 21, 2010 20.98 21.35 20.91 21.20 1,411 +0.75(+3.67%)
Jun 18, 2010 20.60 20.88 20.19 20.45 3,460 +0.17(+0.84%)
Jun 17, 2010 20.55 20.58 20.28 20.28 2,414 +0.18(+0.90%)
Jun 16, 2010 20.12 20.15 20.10 20.10 1,634 -0.65(-3.13%)
Jun 15, 2010 20.33 20.75 20.33 20.75 530 +0.00(+0.00%)
Jun 14, 2010 20.02 20.75 20.02 20.75 1,289 +0.35(+1.72%)
Jun 11, 2010 19.46 20.40 19.46 20.40 834 +0.45(+2.26%)
Jun 10, 2010 19.66 20.45 19.66 19.95 582 +0.10(+0.50%)
Jun 09, 2010 19.25 19.85 19.25 19.85 1,638 +0.65(+3.39%)
Jun 08, 2010 19.20 19.20 19.20 19.20 4,296 -0.14(-0.72%)
Jun 07, 2010 19.34 19.34 19.20 19.34 288 -0.16(-0.82%)
Jun 04, 2010 19.85 19.85 19.10 19.50 948 -0.65(-3.23%)
Jun 03, 2010 20.35 20.35 20.00 20.15 1,826 -0.30(-1.47%)
Jun 02, 2010 20.00 20.45 20.00 20.45 373 +0.05(+0.25%)
Jun 01, 2010 20.45 20.45 20.05 20.40 751 +0.35(+1.75%)
May 28, 2010 20.05 20.05 20.05 20.05 3,120 +0.05(+0.25%)
May 27, 2010 19.80 20.00 19.70 20.00 3,675 +1.20(+6.38%)
May 26, 2010 18.75 18.80 18.25 18.80 3,566 +0.25(+1.35%)
May 25, 2010 18.65 18.65 18.20 18.55 1,994 -1.00(-5.12%)
May 24, 2010 19.50 19.60 18.97 19.55 1,080 +0.05(+0.26%)
May 21, 2010 19.25 19.55 18.91 19.50 4,461 +0.50(+2.63%)
May 20, 2010 20.22 20.22 19.00 19.00 11,357 -1.65(-7.99%)
May 19, 2010 20.87 21.04 20.65 20.65 3,283 -1.10(-5.06%)
May 18, 2010 21.95 22.24 21.50 21.75 762 +0.05(+0.23%)
May 17, 2010 21.86 21.86 21.70 21.70 10,102 -0.55(-2.47%)
May 14, 2010 21.90 22.25 21.55 22.25 8,308 -1.35(-5.72%)
May 13, 2010 23.10 23.60 23.10 23.60 1,850 +2.00(+9.26%)
May 12, 2010 21.51 21.71 21.31 21.60 8,238 +1.35(+6.67%)
May 11, 2010 20.25 20.25 20.25 20.25 1,600 -1.05(-4.93%)
May 10, 2010 21.30 21.30 21.30 21.30 1,639 +0.40(+1.91%)
May 07, 2010 21.47 21.74 20.41 20.90 62,085 -1.12(-5.09%)
May 06, 2010 22.60 22.60 22.02 22.02 2,450 -1.22(-5.25%)
May 05, 2010 23.48 23.60 23.24 23.24 3,880 -1.18(-4.85%)
May 04, 2010 24.87 25.00 24.42 24.42 5,176 -1.18(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.